Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 30.08 | 30.44 | 30.05 | 30.29 | 49,924 | +0.22(+0.72%) |
Mar 28, 2008 | 30.36 | 30.41 | 30.05 | 30.07 | 79,969 | -0.14(-0.47%) |
Mar 27, 2008 | 30.54 | 30.55 | 30.20 | 30.22 | 73,418 | -0.32(-1.04%) |
Mar 26, 2008 | 30.57 | 30.59 | 30.36 | 30.54 | 69,327 | -0.17(-0.55%) |
Mar 25, 2008 | 30.91 | 30.91 | 30.37 | 30.70 | 214,155 | +0.11(+0.36%) |
Mar 24, 2008 | 30.31 | 30.71 | 30.20 | 30.59 | 96,530 | +0.57(+1.89%) |
Mar 21, 2008 | 29.69 | 30.06 | 29.59 | 30.03 | 141,893 | +0.00(+0.00%) |
Mar 20, 2008 | 29.69 | 30.06 | 29.59 | 30.03 | 141,893 | +0.47(+1.59%) |
Mar 19, 2008 | 30.32 | 30.48 | 29.56 | 29.56 | 121,987 | -0.65(-2.14%) |
Mar 18, 2008 | 29.45 | 30.21 | 29.45 | 30.20 | 121,693 | +1.14(+3.91%) |
Mar 17, 2008 | 28.73 | 29.30 | 28.68 | 29.07 | 102,466 | -0.20(-0.70%) |
Mar 14, 2008 | 29.68 | 29.88 | 28.92 | 29.27 | 206,926 | -0.38(-1.27%) |
Mar 13, 2008 | 28.90 | 29.78 | 28.90 | 29.65 | 296,383 | +0.16(+0.54%) |
Mar 12, 2008 | 29.78 | 29.84 | 29.44 | 29.49 | 98,945 | +0.07(+0.23%) |
Mar 11, 2008 | 28.55 | 29.42 | 28.55 | 29.42 | 107,981 | +1.00(+3.50%) |
Mar 10, 2008 | 28.95 | 28.96 | 28.41 | 28.42 | 246,777 | -0.63(-2.16%) |
Mar 07, 2008 | 29.22 | 29.55 | 28.87 | 29.05 | 181,055 | -0.42(-1.41%) |
Mar 06, 2008 | 29.84 | 29.90 | 29.47 | 29.47 | 109,973 | -0.58(-1.93%) |
Mar 05, 2008 | 29.92 | 30.20 | 29.73 | 30.05 | 194,953 | +0.26(+0.86%) |
Mar 04, 2008 | 29.53 | 29.84 | 29.37 | 29.79 | 258,657 | -0.08(-0.28%) |
Mar 03, 2008 | 29.79 | 29.91 | 29.58 | 29.88 | 79,573 | +0.10(+0.34%) |
Feb 29, 2008 | 30.18 | 30.18 | 29.69 | 29.77 | 154,516 | -0.68(-2.22%) |
Feb 28, 2008 | 30.49 | 30.59 | 30.34 | 30.45 | 139,833 | -0.22(-0.72%) |
Feb 27, 2008 | 30.43 | 30.92 | 30.43 | 30.67 | 201,504 | -0.09(-0.30%) |
Feb 26, 2008 | 30.54 | 30.89 | 30.47 | 30.77 | 122,212 | +0.10(+0.33%) |
Feb 25, 2008 | 30.22 | 30.69 | 30.09 | 30.66 | 323,717 | +0.53(+1.75%) |
Feb 22, 2008 | 30.10 | 30.17 | 29.64 | 30.14 | 220,367 | +0.17(+0.56%) |
Feb 21, 2008 | 30.39 | 30.49 | 29.93 | 29.97 | 187,272 | -0.27(-0.89%) |
Feb 20, 2008 | 29.96 | 30.33 | 29.78 | 30.24 | 158,854 | +0.19(+0.65%) |
Feb 19, 2008 | 30.47 | 30.47 | 29.99 | 30.04 | 130,345 | -0.00(-0.01%) |
Feb 18, 2008 | 29.66 | 30.07 | 29.66 | 30.05 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 29.66 | 30.07 | 29.66 | 30.05 | 87,776 | -0.17(-0.56%) |
Feb 14, 2008 | 30.78 | 30.78 | 30.14 | 30.22 | 105,722 | -0.45(-1.46%) |
Feb 13, 2008 | 30.72 | 30.72 | 30.28 | 30.66 | 100,752 | +0.58(+1.94%) |
Feb 12, 2008 | 29.99 | 30.34 | 29.95 | 30.08 | 99,170 | +0.20(+0.68%) |
Feb 11, 2008 | 29.56 | 29.92 | 29.43 | 29.88 | 65,059 | +0.26(+0.88%) |
Feb 08, 2008 | 29.65 | 29.77 | 29.39 | 29.61 | 97,655 | -0.08(-0.25%) |
Feb 07, 2008 | 29.61 | 29.87 | 29.40 | 29.69 | 149,547 | +0.04(+0.15%) |
Feb 06, 2008 | 30.04 | 30.16 | 29.61 | 29.65 | 185,013 | -0.17(-0.56%) |
Feb 05, 2008 | 30.14 | 30.27 | 29.79 | 29.81 | 665,281 | -0.89(-2.91%) |
Feb 04, 2008 | 31.04 | 31.04 | 30.65 | 30.71 | 84,713 | -0.29(-0.93%) |
Feb 01, 2008 | 30.51 | 31.01 | 30.51 | 31.00 | 148,417 | +0.54(+1.77%) |
Jan 31, 2008 | 29.44 | 30.63 | 29.43 | 30.46 | 70,517 | +0.54(+1.81%) |
Jan 30, 2008 | 29.65 | 30.51 | 29.65 | 29.92 | 74,547 | +0.02(+0.06%) |
Jan 29, 2008 | 30.03 | 30.03 | 29.72 | 29.90 | 133,959 | +0.26(+0.87%) |
Jan 28, 2008 | 29.37 | 29.64 | 29.06 | 29.64 | 146,610 | +0.36(+1.22%) |
Jan 25, 2008 | 29.61 | 29.73 | 29.19 | 29.28 | 121,564 | -0.02(-0.08%) |
Jan 24, 2008 | 29.26 | 29.42 | 29.07 | 29.31 | 576,296 | +0.32(+1.11%) |
Jan 23, 2008 | 27.33 | 29.03 | 27.33 | 28.99 | 804,890 | +0.58(+2.03%) |
Jan 22, 2008 | 0.0708 | 28.54 | 20.54 | 28.41 | 339,530 | -0.05(-0.19%) |
Jan 21, 2008 | 28.50 | 29.00 | 28.30 | 28.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.50 | 29.00 | 28.30 | 28.46 | 279,580 | +0.14(+0.48%) |
Jan 17, 2008 | 29.38 | 29.50 | 28.23 | 28.33 | 877,403 | -1.05(-3.59%) |
Jan 16, 2008 | 29.30 | 29.73 | 29.17 | 29.38 | 147,513 | -0.11(-0.38%) |
Jan 15, 2008 | 29.77 | 29.90 | 29.39 | 29.49 | 81,776 | -0.63(-2.09%) |
Jan 14, 2008 | 29.95 | 30.20 | 29.94 | 30.12 | 84,487 | +0.30(+0.99%) |
Jan 11, 2008 | 30.15 | 30.21 | 29.71 | 29.82 | 116,000 | -0.54(-1.79%) |
Jan 10, 2008 | 29.81 | 30.57 | 29.81 | 30.37 | 124,697 | +0.34(+1.12%) |
Jan 09, 2008 | 29.84 | 30.11 | 29.44 | 30.03 | 122,664 | +0.20(+0.68%) |
Jan 08, 2008 | 30.69 | 30.78 | 29.83 | 29.83 | 123,794 | -0.78(-2.55%) |
Jan 07, 2008 | 31.01 | 31.08 | 30.39 | 30.61 | 116,077 | -0.27(-0.87%) |
Jan 04, 2008 | 31.49 | 31.49 | 30.84 | 30.88 | 110,240 | -0.91(-2.86%) |
Jan 03, 2008 | 31.73 | 31.95 | 31.69 | 31.78 | 48,860 | +0.12(+0.38%) |
Jan 02, 2008 | 32.11 | 32.29 | 31.54 | 31.66 | 495,402 | -0.56(-1.74%) |